Skandinaviska Enskilda Banken AB A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	154.50	156.10	154.45	154.93	142.05	4,745,846
2024-03-07	152.83	154.60	152.20	153.90	141.11	571,169
2024-03-06	153.38	154.40	152.85	153.15	140.43	6,620,755
2024-03-05	152.53	153.70	152.20	152.30	139.65	11,672,469
2024-03-04	153.25	153.65	152.30	152.55	139.88	263,302
2024-03-01	154.48	155.08	153.22	154.40	141.57	191,401
2024-02-29	152.85	154.37	151.65	153.90	141.11	268,798
2024-02-28	151.65	153.55	151.65	153.50	140.75	256,596
2024-02-27	150.55	151.68	150.15	150.38	137.88	614,455
2024-02-26	150.35	151.20	150.10	150.40	137.90	7,105,304
2024-02-23	150.00	150.69	147.55	149.85	137.40	580,114
2024-02-22	152.58	153.20	151.37	152.65	139.97	570,745
2024-02-21	152.58	153.00	151.60	152.25	139.60	771,420
2024-02-20	151.93	153.05	150.75	151.90	139.28	1,436,976
2024-02-19	153.65	154.35	152.07	152.75	140.06	2,940,679
2024-02-16	151.80	154.10	151.80	153.08	140.36	8,814,729
2024-02-15	149.10	151.26	148.80	150.40	137.90	559,665
2024-02-14	148.65	149.00	148.20	148.55	136.21	518,881
2024-02-13	148.75	149.72	148.40	149.15	136.76	2,233,715
2024-02-12	147.53	149.05	147.25	148.78	136.41	2,061,542
2024-02-09	147.35	147.60	146.10	147.05	134.83	407,519
2024-02-08	148.30	149.75	147.30	147.65	135.38	523,226
2024-02-07	147.73	149.90	147.65	148.35	136.02	376,931
2024-02-06	148.20	148.20	146.95	148.05	135.75	257,806
2024-02-05	150.68	151.20	147.15	147.73	135.45	1,214,918
2024-02-02	149.78	151.10	148.56	151.10	138.55	502,039
2024-02-01	147.60	149.95	146.80	148.40	136.07	1,387,586
2024-01-31	150.05	150.05	148.05	148.90	136.53	1,335,463
2024-01-30	149.83	150.90	149.10	149.13	136.74	786,758
2024-01-29	150.05	151.30	149.49	150.70	138.18	1,505,347
2024-01-26	152.43	152.65	149.92	151.05	138.50	2,238,250
2024-01-25	139.85	151.87	139.85	150.58	138.06	3,123,447
2024-01-24	141.68	142.94	139.90	142.30	130.48	6,272,655
2024-01-23	140.83	140.85	139.70	140.30	128.64	970,146
2024-01-22	138.10	140.16	138.00	139.50	127.91	940,709
2024-01-19	138.93	139.55	137.69	139.15	127.59	870,854
2024-01-18	138.75	139.65	137.60	139.20	127.64	319,411
2024-01-17	136.58	138.35	135.85	137.23	125.82	1,232,170
2024-01-16	141.93	143.10	137.75	139.05	127.50	2,412,157
2024-01-15	144.58	144.60	142.55	143.00	131.12	445,270
2024-01-12	142.25	144.70	142.25	144.10	132.13	466,968
2024-01-11	142.53	143.45	142.00	142.58	130.73	562,222
2024-01-10	141.83	142.20	141.60	141.90	130.11	222,132
2024-01-09	142.00	142.45	141.40	141.98	130.18	1,071,392
2024-01-08	142.03	142.25	141.05	142.03	130.23	2,409,913
2024-01-05	141.43	142.35	140.85	142.35	130.52	854,747
2024-01-04	139.50	142.40	139.45	142.35	130.52	706,192
2024-01-03	140.40	141.00	138.93	138.93	127.38	356,982
2024-01-02	138.85	140.70	137.95	140.28	128.62	800,157
2023-12-29	138.00	139.40	138.00	138.00	126.53	307,821
2023-12-28	138.30	138.75	137.85	138.30	126.81	112,403
2023-12-27	136.90	138.50	136.85	138.33	126.83	96,377
2023-12-22	135.73	137.05	135.73	135.73	124.45	2,116,136
2023-12-21	137.00	137.00	135.65	135.65	124.38	1,700,109
2023-12-20	136.65	137.75	135.40	136.65	125.30	249,652
2023-12-19	136.43	136.95	135.95	136.35	125.02	694,187
2023-12-18	136.00	137.25	134.85	137.25	125.85	566,936
2023-12-15	135.73	137.65	135.65	136.50	125.16	146,954
2023-12-14	134.36	136.20	134.36	135.18	123.94	259,039
2023-12-13	134.58	134.85	133.20	133.20	122.13	522,718

← NewerPage 12 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	8.5000 SEK
2025-04-02	3.0000 SEK
2024-03-20	3.0000 SEK
2023-04-05	6.7500 SEK
2022-03-23	6.0000 SEK
2021-11-15	4.1000 SEK
2021-03-31	4.1000 SEK
2019-03-27	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.